Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
24/09/2026 8,840 -0.01 (-0.11%) 18,500 163.79 0 0 8,850 9,460 8,240
23/09/2026 8,850 -0.09 (-1.01%) 17,100 151.65 0 0 8,940 9,560 8,320
22/09/2026 8,940 0.12 (1.36%) 11,600 102.8 0 0 8,820 9,430 8,210
21/09/2026 8,820 -0.15 (-1.67%) 11,600 102.57 0 0 8,970 9,590 8,350
18/09/2026 8,970 0.14 (1.59%) 13,700 121.8 0 0 8,830 9,440 8,220
17/09/2026 8,830 0.13 (1.49%) 30,700 268.21 0 0 8,700 9,300 8,100
16/09/2026 8,700 -0.05 (-0.57%) 53,600 464.27 0 0 8,750 9,360 8,140
15/09/2026 8,750 0.1 (1.16%) 24,600 214.31 0 0 8,650 9,250 8,050
14/09/2026 8,650 -0.22 (-2.48%) 46,400 406.48 0 0 8,870 9,490 8,250
11/09/2026 8,870 -0.18 (-1.99%) 54,100 480.25 0 0 9,050 9,680 8,420
10/09/2026 9,050 -0.05 (-0.55%) 53,300 478.01 0 0 9,100 9,730 8,470
09/09/2026 9,100 -0.1 (-1.09%) 63,100 571.47 108,800 1,000.96 9,200 9,840 8,560
08/09/2026 9,200 0.04 (0.44%) 23,400 214.08 0 0 9,160 9,800 8,520
07/09/2026 9,160 0.1 (1.1%) 30,700 281.99 0 0 9,060 9,690 8,430
04/09/2026 10,000 -0.15 (-1.48%) 67,400 677.21 70,000 710.5 10,150 10,850 9,440
03/09/2026 10,150 0 (0%) 62,200 627.39 0 0 10,150 10,850 9,440
28/08/2026 10,150 -0.1 (-0.98%) 58,200 589.37 106,500 1,084.63 10,250 10,950 9,540
27/08/2026 10,250 -0.05 (-0.49%) 27,100 276.64 0 0 10,300 11,000 9,580
26/08/2026 10,300 0.05 (0.49%) 178,800 1,814.55 58,000 594.5 10,250 10,950 9,540
25/08/2026 10,250 -0.15 (-1.44%) 18,400 189.29 0 0 10,400 11,100 9,680
24/08/2026 10,400 0.15 (1.46%) 57,400 593.83 0 0 10,250 10,950 9,540
21/08/2026 10,250 0 (0%) 45,700 471.19 0 0 10,250 10,950 9,540
20/08/2026 10,250 0.1 (0.99%) 33,100 336.46 0 0 10,150 10,850 9,440
19/08/2026 10,150 -0.1 (-0.98%) 75,300 768.48 0 0 10,250 10,950 9,540
18/08/2026 10,250 0.1 (0.99%) 72,200 730.43 138,500 1,502.73 10,150 10,850 9,440
17/08/2026 10,150 -0.05 (-0.49%) 16,100 164.39 0 0 10,200 10,900 9,490
14/08/2026 10,200 -0.15 (-1.45%) 54,400 561.05 0 0 10,350 11,050 9,630
13/08/2026 10,350 0 (0%) 17,200 177.79 0 0 10,350 11,050 9,630
12/08/2026 10,350 0 (0%) 13,000 134.34 0 0 10,350 11,050 9,630
11/08/2026 10,350 0 (0%) 37,100 383.09 0 0 10,350 11,050 9,630
10/08/2026 10,350 0 (0%) 50,800 529.58 0 0 10,350 11,050 9,630
07/08/2026 10,350 0.05 (0.49%) 142,400 1,442.95 0 0 10,300 11,000 9,580
06/08/2026 10,300 -0.1 (-0.96%) 6,700 69.01 20,000 193.6 10,400 11,100 9,680
05/08/2026 10,400 -0.15 (-1.42%) 83,300 861.63 0 0 10,550 11,250 9,820
04/08/2026 10,550 -0.05 (-0.47%) 18,200 191.76 0 0 10,600 11,300 9,860
03/08/2026 10,600 0.35 (3.41%) 27,500 288.72 0 0 10,250 10,950 9,540
31/07/2026 10,250 -0.05 (-0.49%) 27,900 287.41 0 0 10,300 11,000 9,580
30/07/2026 10,300 0.33 (3.31%) 32,200 324.18 0 0 9,970 10,650 9,280
29/07/2026 9,970 0 (0%) 8,900 87.19 0 0 9,970 10,650 9,280
28/07/2026 9,970 0.37 (3.85%) 647,600 6,138.4 0 0 9,600 10,250 8,930
27/07/2026 9,600 -0.5 (-4.95%) 100,400 975.9 0 0 10,100 10,800 9,400
24/07/2026 10,100 -0.1 (-0.98%) 18,700 188.58 0 0 10,200 10,900 9,490
23/07/2026 10,200 -0.05 (-0.49%) 89,100 903.96 0 0 10,250 10,950 9,540
22/07/2026 10,250 -0.35 (-3.3%) 159,300 1,642.65 0 0 10,600 11,300 9,860
21/07/2026 10,600 -0.4 (-3.64%) 82,500 880.69 0 0 11,000 11,750 10,250
20/07/2026 11,000 -0.25 (-2.22%) 44,700 488.87 0 0 11,250 12,000 10,500
17/07/2026 11,250 -0.05 (-0.44%) 18,500 204.74 0 0 11,300 12,050 10,550
16/07/2026 11,300 0 (0%) 74,500 826.46 0 0 11,300 12,050 10,550
15/07/2026 11,300 -0.1 (-0.88%) 88,800 993.94 0 0 11,400 12,150 10,650
14/07/2026 11,400 0 (0%) 23,100 262.43 0 0 11,400 12,150 10,650
13/07/2026 11,400 -0.05 (-0.44%) 57,300 649.25 0 0 11,450 12,250 10,650
10/07/2026 11,450 -0.05 (-0.43%) 38,500 440.53 0 0 11,500 12,300 10,700
09/07/2026 11,500 0 (0%) 35,600 406.47 90,000 1,035 11,500 12,300 10,700
08/07/2026 11,500 0 (0%) 52,200 595.93 0 0 11,500 12,300 10,700
07/07/2026 11,500 0.05 (0.44%) 54,600 622.66 0 0 11,450 12,250 10,650
06/07/2026 11,450 -0.05 (-0.43%) 88,500 1,012.27 0 0 11,500 12,300 10,700
03/07/2026 11,500 -0.2 (-1.71%) 34,600 400.03 0 0 11,700 12,500 10,900
02/07/2026 11,700 0.1 (0.86%) 19,200 222.73 0 0 11,600 12,400 10,800
01/07/2026 11,600 -0.05 (-0.43%) 140,500 1,609.82 0 0 11,650 12,450 10,850
30/06/2026 11,650 0.05 (0.43%) 30,600 354.32 0 0 11,600 12,400 10,800
29/06/2026 11,600 0.1 (0.87%) 54,400 626.66 0 0 11,500 12,300 10,700
26/06/2026 11,500 -0.2 (-1.71%) 108,400 1,246.03 0 0 11,700 12,500 10,900
25/06/2026 11,700 -0.1 (-0.85%) 37,200 433.44 0 0 11,800 12,600 11,000
24/06/2026 11,800 -0.05 (-0.42%) 120,200 1,406.42 0 0 11,850 12,650 11,050
23/06/2026 11,850 -0.05 (-0.42%) 103,500 1,222.99 0 0 11,900 12,700 11,100
22/06/2026 11,900 0.05 (0.42%) 246,500 2,924.77 0 0 11,850 12,650 11,050
19/06/2026 11,850 -0.1 (-0.84%) 74,000 882.18 0 0 11,950 12,750 11,150
18/06/2026 11,950 -0.25 (-2.05%) 81,600 981.05 0 0 12,200 13,050 11,350
17/06/2026 12,200 0 (0%) 54,800 664.45 0 0 12,200 13,050 11,350
16/06/2026 12,200 0 (0%) 54,700 662.99 0 0 12,200 13,050 11,350
15/06/2026 12,200 0 (0%) 111,800 1,356.39 0 0 12,200 13,050 11,350
12/06/2026 12,200 -0.2 (-1.61%) 72,100 889.11 0 0 12,400 13,250 11,550
11/06/2026 12,400 -0.1 (-0.8%) 28,000 345.1 0 0 12,500 13,350 11,650
10/06/2026 12,500 0.2 (1.63%) 102,000 1,271.33 0 0 12,300 13,150 11,450
09/06/2026 12,300 -0.2 (-1.6%) 70,500 867.66 0 0 12,500 13,350 11,650
08/06/2026 12,500 -0.1 (-0.79%) 138,100 1,690.74 0 0 12,600 13,450 11,750
05/06/2026 12,600 0.05 (0.4%) 78,200 973.9 0 0 12,550 13,400 11,700
04/06/2026 12,550 -0.55 (-4.2%) 351,200 4,429.32 0 0 13,100 14,000 12,200
03/06/2026 13,100 0.15 (1.16%) 182,000 2,372.42 0 0 12,950 13,850 12,050
02/06/2026 12,950 0.35 (2.78%) 811,000 10,667.17 0 0 12,600 13,450 11,750
01/06/2026 12,600 0.2 (1.61%) 50,500 630.05 0 0 12,400 13,250 11,550
29/05/2026 12,400 0 (0%) 175,100 2,160.09 0 0 12,400 13,250 11,550
28/05/2026 12,400 -0.1 (-0.8%) 278,400 3,507.53 0 0 12,500 13,350 11,650
27/05/2026 12,500 0.25 (2.04%) 386,200 4,850.44 0 0 12,250 13,100 11,400
26/05/2026 12,250 0.25 (2.08%) 161,700 1,970.74 0 0 12,000 12,800 11,200
25/05/2026 12,000 0.05 (0.42%) 65,400 783.33 0 0 11,950 12,750 11,150
22/05/2026 11,950 0 (0%) 51,500 614.95 0 0 11,950 12,750 11,150
21/05/2026 11,950 0 (0%) 29,200 351.95 0 0 11,950 12,750 11,150
20/05/2026 11,950 0 (0%) 201,100 2,436.34 0 0 11,950 12,750 11,150
19/05/2026 11,950 -0.2 (-1.65%) 30,000 360.63 0 0 12,150 13,000 11,300
18/05/2026 12,150 0 (0%) 47,400 573.33 0 0 12,150 13,000 11,300
15/05/2026 12,150 -0.05 (-0.41%) 128,200 1,563.7 0 0 12,200 13,050 11,350
14/05/2026 12,200 0.2 (1.67%) 221,500 2,698.65 0 0 12,000 12,800 11,200
13/05/2026 12,000 -0.1 (-0.83%) 69,700 835.22 0 0 12,100 12,900 11,300
12/05/2026 12,100 0.35 (2.98%) 98,200 1,185.95 0 0 11,750 12,550 10,950
11/05/2026 11,750 0 (0%) 59,400 698.03 0 0 11,750 12,550 10,950
08/05/2026 11,750 0 (0%) 94,800 1,110.09 0 0 11,750 12,550 10,950
07/05/2026 11,750 -0.15 (-1.26%) 134,400 1,590.57 0 0 11,900 12,700 11,100
06/05/2026 11,900 -0.1 (-0.83%) 63,700 761.39 0 0 12,000 12,800 11,200
05/05/2026 12,000 -0.2 (-1.64%) 50,300 604. 0 0 12,200 13,050 11,350
04/05/2026 12,200 -0.1 (-0.81%) 104,300 1,262.79 0 0 12,300 13,150 11,450
29/04/2026 12,300 -0.25 (-1.99%) 352,000 4,275.32 0 0 12,550 13,400 11,700
28/04/2026 12,550 0.8 (6.81%) 220,900 2,732.04 0 0 11,750 12,550 10,950
24/04/2026 11,750 0 (0%) 57,500 674.81 0 0 11,750 12,550 10,950
23/04/2026 11,750 0 (0%) 69,100 811.31 0 0 11,750 12,550 10,950
22/04/2026 11,750 -0.1 (-0.84%) 80,400 947.95 0 0 11,850 12,650 11,050
21/04/2026 11,850 0 (0%) 31,800 377.31 0 0 11,850 12,650 11,050
20/04/2026 11,850 -0.15 (-1.25%) 31,600 376.17 0 0 12,000 12,800 11,200
17/04/2026 12,000 0.05 (0.42%) 60,700 723.46 0 0 11,950 12,750 11,150
16/04/2026 11,950 -0.2 (-1.65%) 67,900 816.44 0 0 12,150 13,000 11,300
15/04/2026 12,150 -0.15 (-1.22%) 89,700 1,106.49 0 0 12,300 13,150 11,450
14/04/2026 12,300 0 (0%) 90,100 1,098.16 0 0 12,300 13,150 11,450
13/04/2026 12,300 -0.15 (-1.2%) 106,300 1,300.87 0 0 12,450 13,300 11,600
10/04/2026 12,450 0.05 (0.4%) 246,800 3,128.33 0 0 12,400 13,250 11,550
09/04/2026 12,400 0.75 (6.44%) 353,500 4,361.7 0 0 11,650 12,450 10,850
08/04/2026 11,650 0.3 (2.64%) 115,000 1,339.95 0 0 11,350 12,100 10,600
07/04/2026 11,350 -0.05 (-0.44%) 63,600 731.03 0 0 11,400 12,150 10,650
06/04/2026 11,400 -0.2 (-1.72%) 45,200 520.18 0 0 11,600 12,400 10,800
03/04/2026 11,600 0.05 (0.43%) 64,600 745.69 0 0 11,550 12,350 10,750
02/04/2026 11,550 -0.25 (-2.12%) 60,700 702.28 0 0 11,800 12,600 11,000
01/04/2026 11,800 -0.1 (-0.84%) 76,800 906.76 0 0 11,900 12,700 11,100
31/03/2026 11,900 -0.05 (-0.42%) 68,700 810.91 0 0 11,950 12,750 11,150
30/03/2026 11,950 0.05 (0.42%) 132,800 1,559.12 0 0 11,900 12,700 11,100
27/03/2026 11,900 0.25 (2.15%) 220,400 2,602.58 0 0 11,650 12,450 10,850
26/03/2026 11,650 0.05 (0.43%) 209,500 2,442.22 0 0 11,600 12,400 10,800
25/03/2026 11,600 0.75 (6.91%) 310,300 3,535.87 0 0 10,850 11,600 10,100
24/03/2026 10,850 0.4 (3.83%) 97,000 1,040.26 0 0 10,450 11,150 9,720

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh